Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 46,81 | 47,08 | 46,26 | 46,99 | 46,99 | 169.500 |
16 may 2024 | 46,52 | 47,09 | 46,32 | 46,60 | 46,60 | 102.800 |
15 may 2024 | 47,33 | 47,33 | 46,49 | 46,72 | 46,72 | 87.500 |
14 may 2024 | 47,85 | 48,83 | 46,57 | 46,72 | 46,72 | 126.500 |
13 may 2024 | 47,58 | 48,00 | 46,98 | 47,31 | 47,31 | 91.500 |
10 may 2024 | 47,71 | 48,00 | 46,54 | 47,11 | 47,11 | 149.500 |
09 may 2024 | 45,10 | 48,76 | 44,67 | 48,10 | 48,10 | 397.200 |
08 may 2024 | 42,59 | 43,89 | 42,52 | 43,24 | 43,24 | 140.600 |
07 may 2024 | 43,52 | 44,17 | 42,85 | 42,97 | 42,97 | 262.900 |
06 may 2024 | 43,05 | 43,73 | 43,05 | 43,32 | 43,32 | 250.700 |
03 may 2024 | 43,15 | 43,47 | 42,82 | 42,82 | 42,82 | 166.500 |
02 may 2024 | 42,31 | 42,66 | 41,89 | 42,50 | 42,50 | 110.700 |
01 may 2024 | 41,23 | 42,53 | 40,85 | 41,78 | 41,78 | 127.800 |
30 abr 2024 | 41,70 | 41,82 | 40,89 | 41,09 | 41,09 | 104.900 |
29 abr 2024 | 41,94 | 42,89 | 41,94 | 42,06 | 42,06 | 296.300 |
26 abr 2024 | 41,68 | 42,11 | 41,16 | 41,63 | 41,63 | 163.300 |
25 abr 2024 | 42,79 | 43,13 | 41,63 | 41,76 | 41,76 | 141.200 |
24 abr 2024 | 42,18 | 43,23 | 42,05 | 43,05 | 43,05 | 106.900 |
23 abr 2024 | 42,13 | 42,92 | 42,13 | 42,48 | 42,48 | 101.300 |
22 abr 2024 | 42,78 | 43,18 | 42,01 | 42,09 | 42,09 | 101.800 |
19 abr 2024 | 41,71 | 43,18 | 41,71 | 42,70 | 42,70 | 207.300 |
18 abr 2024 | 41,51 | 42,02 | 41,13 | 41,64 | 41,64 | 301.700 |
17 abr 2024 | 40,74 | 44,61 | 40,74 | 41,22 | 41,22 | 249.500 |
16 abr 2024 | 41,81 | 41,81 | 40,42 | 40,54 | 40,54 | 304.500 |
15 abr 2024 | 42,90 | 43,17 | 41,64 | 41,94 | 41,94 | 196.100 |
12 abr 2024 | 43,19 | 43,50 | 42,63 | 42,82 | 42,82 | 130.700 |
11 abr 2024 | 44,12 | 44,69 | 43,64 | 43,65 | 43,65 | 186.300 |
10 abr 2024 | 44,00 | 44,44 | 43,61 | 44,07 | 44,07 | 127.000 |
09 abr 2024 | 44,85 | 45,37 | 44,44 | 45,33 | 45,33 | 109.500 |
08 abr 2024 | 43,60 | 44,58 | 43,50 | 44,48 | 44,48 | 88.600 |
05 abr 2024 | 43,13 | 43,58 | 42,82 | 43,55 | 43,55 | 127.300 |
04 abr 2024 | 43,94 | 44,29 | 43,07 | 43,33 | 43,33 | 94.100 |
03 abr 2024 | 43,38 | 44,02 | 43,24 | 43,40 | 43,40 | 148.100 |
02 abr 2024 | 43,22 | 43,83 | 42,41 | 43,71 | 43,71 | 212.700 |
01 abr 2024 | 45,71 | 45,71 | 43,02 | 43,52 | 43,52 | 253.000 |
28 mar 2024 | 46,28 | 46,62 | 45,43 | 45,61 | 45,61 | 370.700 |
27 mar 2024 | 45,53 | 46,08 | 45,13 | 46,06 | 46,06 | 435.800 |
26 mar 2024 | 45,72 | 46,03 | 44,70 | 44,99 | 44,99 | 331.500 |
25 mar 2024 | 46,74 | 47,02 | 45,46 | 45,46 | 45,46 | 144.100 |
22 mar 2024 | 47,75 | 47,93 | 46,50 | 46,61 | 46,61 | 126.800 |
21 mar 2024 | 46,89 | 47,62 | 46,52 | 47,48 | 47,48 | 230.100 |
20 mar 2024 | 45,16 | 46,83 | 45,03 | 46,43 | 46,43 | 127.700 |
19 mar 2024 | 44,90 | 46,01 | 44,90 | 45,26 | 45,26 | 115.700 |
18 mar 2024 | 46,15 | 46,15 | 44,79 | 44,87 | 44,87 | 149.400 |
15 mar 2024 | 45,11 | 46,74 | 45,06 | 46,11 | 46,11 | 317.700 |
14 mar 2024 | 48,50 | 48,50 | 45,70 | 46,65 | 46,65 | 173.100 |
13 mar 2024 | 48,75 | 49,17 | 48,01 | 48,13 | 48,13 | 124.900 |
12 mar 2024 | 49,20 | 49,28 | 48,79 | 49,12 | 49,12 | 91.500 |
11 mar 2024 | 50,30 | 50,73 | 49,03 | 49,49 | 49,49 | 58.000 |
08 mar 2024 | 49,77 | 50,83 | 49,00 | 50,15 | 50,15 | 105.500 |
07 mar 2024 | 48,43 | 49,13 | 48,00 | 48,94 | 48,94 | 76.700 |
06 mar 2024 | 47,79 | 48,68 | 47,55 | 47,97 | 47,97 | 125.600 |
05 mar 2024 | 48,29 | 48,88 | 47,56 | 47,56 | 47,56 | 97.200 |
04 mar 2024 | 49,07 | 49,38 | 48,57 | 48,58 | 48,58 | 89.000 |
01 mar 2024 | 48,25 | 49,03 | 47,75 | 48,89 | 48,89 | 81.700 |
29 feb 2024 | 49,07 | 49,24 | 47,26 | 48,00 | 48,00 | 215.800 |
28 feb 2024 | 47,92 | 48,32 | 47,60 | 48,25 | 48,25 | 122.800 |
27 feb 2024 | 47,63 | 48,54 | 47,50 | 47,99 | 47,99 | 155.300 |
26 feb 2024 | 49,25 | 49,75 | 47,45 | 47,47 | 47,47 | 154.400 |
23 feb 2024 | 48,18 | 50,32 | 47,72 | 49,56 | 49,56 | 236.700 |
22 feb 2024 | 50,57 | 50,57 | 46,71 | 48,18 | 48,18 | 670.400 |
21 feb 2024 | 53,09 | 53,72 | 52,71 | 53,42 | 53,42 | 213.800 |
20 feb 2024 | 51,94 | 53,49 | 51,92 | 53,31 | 53,31 | 211.000 |
16 feb 2024 | 50,85 | 54,55 | 49,81 | 52,73 | 52,73 | 312.900 |
15 feb 2024 | 50,03 | 51,38 | 49,83 | 51,02 | 51,02 | 161.400 |
14 feb 2024 | 50,21 | 50,35 | 49,23 | 49,80 | 49,80 | 111.300 |
13 feb 2024 | 50,40 | 50,72 | 49,17 | 49,46 | 49,46 | 128.800 |
12 feb 2024 | 50,55 | 52,25 | 50,55 | 51,94 | 51,94 | 120.600 |
09 feb 2024 | 50,33 | 50,98 | 48,13 | 50,33 | 50,33 | 89.000 |
08 feb 2024 | 49,32 | 50,30 | 48,78 | 50,22 | 50,22 | 91.300 |
07 feb 2024 | 50,22 | 50,46 | 48,73 | 49,32 | 49,32 | 202.700 |
06 feb 2024 | 49,49 | 50,31 | 49,43 | 50,09 | 50,09 | 137.300 |
05 feb 2024 | 49,62 | 50,45 | 49,07 | 49,80 | 49,80 | 83.100 |
02 feb 2024 | 50,44 | 51,26 | 49,88 | 50,25 | 50,25 | 91.900 |
01 feb 2024 | 50,30 | 51,30 | 49,90 | 51,26 | 51,26 | 177.100 |
31 ene 2024 | 51,71 | 52,14 | 50,07 | 50,08 | 50,08 | 103.700 |
30 ene 2024 | 51,55 | 52,37 | 51,52 | 52,11 | 52,11 | 148.600 |
29 ene 2024 | 51,69 | 52,30 | 51,45 | 51,80 | 51,80 | 137.900 |
26 ene 2024 | 51,77 | 52,09 | 51,15 | 51,68 | 51,68 | 96.900 |
25 ene 2024 | 52,09 | 52,13 | 50,99 | 51,37 | 51,37 | 288.400 |
24 ene 2024 | 52,33 | 52,36 | 51,02 | 51,33 | 51,33 | 122.300 |
23 ene 2024 | 51,86 | 52,65 | 51,31 | 51,58 | 51,58 | 160.100 |
22 ene 2024 | 51,15 | 51,97 | 51,15 | 51,78 | 51,78 | 104.500 |
19 ene 2024 | 50,48 | 51,12 | 49,64 | 50,61 | 50,61 | 164.600 |
18 ene 2024 | 49,32 | 50,29 | 49,01 | 50,18 | 50,18 | 298.400 |
17 ene 2024 | 48,37 | 49,47 | 48,12 | 48,80 | 48,80 | 125.300 |
16 ene 2024 | 48,60 | 49,36 | 47,80 | 49,29 | 49,29 | 128.700 |
12 ene 2024 | 50,25 | 50,30 | 48,92 | 49,23 | 49,23 | 138.800 |
11 ene 2024 | 49,83 | 49,98 | 48,71 | 49,55 | 49,55 | 74.900 |
10 ene 2024 | 49,64 | 50,57 | 49,19 | 50,37 | 50,37 | 91.800 |
09 ene 2024 | 49,34 | 50,14 | 48,98 | 50,10 | 50,10 | 79.400 |
08 ene 2024 | 49,40 | 50,69 | 49,40 | 50,15 | 50,15 | 116.100 |
05 ene 2024 | 48,92 | 50,70 | 46,31 | 49,62 | 49,62 | 106.900 |
04 ene 2024 | 49,51 | 50,22 | 47,74 | 49,35 | 49,35 | 114.900 |
03 ene 2024 | 50,90 | 51,02 | 48,58 | 49,38 | 49,38 | 214.700 |
02 ene 2024 | 50,22 | 51,78 | 50,22 | 51,57 | 51,57 | 174.200 |
29 dic 2023 | 51,41 | 51,70 | 50,11 | 50,75 | 50,75 | 151.700 |
28 dic 2023 | 50,82 | 52,17 | 50,72 | 51,64 | 51,64 | 133.400 |
27 dic 2023 | 51,35 | 51,88 | 51,08 | 51,32 | 51,32 | 124.600 |
26 dic 2023 | 50,72 | 51,74 | 50,45 | 51,17 | 51,17 | 123.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |